Mercados españoles abiertos en 3 hrs 40 min

Yunnan Baiyao Group Co.,Ltd (000538.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
54,50+0,97 (+1,81%)
A partir del 11:04AM CST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202454,5154,7053,0154,5054,5010.379.998
10 may 202454,5154,5153,2053,5353,5317.654.409
10 may 20242.077 Dividendo
09 may 202456,5456,7155,8056,4954,4115.264.580
08 may 202457,0057,5656,6256,9054,817.961.192
07 may 202457,0957,2556,6056,9854,8811.355.893
06 may 202457,8058,0056,5657,4355,3216.917.672
30 abr 202456,0357,7755,9157,2555,1518.182.848
29 abr 202456,5056,5655,2956,0053,9416.520.062
26 abr 202455,2955,8855,1055,3353,3011.881.921
25 abr 202455,3855,7655,1055,3353,307.938.530
24 abr 202455,8155,9054,8055,4653,4210.709.103
23 abr 202456,3756,6655,5755,9253,8611.456.266
22 abr 202456,9757,6156,1756,4354,3613.703.900
19 abr 202456,0057,0055,8256,7154,6215.000.319
18 abr 202455,6057,1555,5556,0053,9421.669.612
17 abr 202453,3156,1052,8656,0754,0131.554.355
16 abr 202451,7053,8751,6553,3151,3523.039.226
15 abr 202450,6152,0050,5651,7549,8513.591.711
12 abr 202450,6150,9450,4350,6048,745.340.542
11 abr 202450,5051,1850,4050,7048,846.827.500
10 abr 202450,9351,1550,4550,6048,747.167.196
09 abr 202451,1051,2650,4451,0549,178.217.179
08 abr 202451,2651,7451,0251,2049,329.531.479
03 abr 202449,9951,6749,8551,2549,3716.480.463
02 abr 202450,5050,6749,8050,1348,2912.568.797
01 abr 202450,3751,4049,7850,7448,8713.786.193
29 mar 202450,5551,4850,4350,8048,934.434.327
28 mar 202450,3050,7550,2350,5048,646.387.638
27 mar 202450,8550,8550,2950,2948,445.196.633
26 mar 202450,9151,2050,6550,8648,994.955.147
25 mar 202450,5651,3850,4150,9149,048.868.919
22 mar 202450,9450,9750,1850,6248,766.852.989
21 mar 202451,3051,3850,9551,0049,125.230.419
20 mar 202451,2851,6550,9551,2549,375.965.882
19 mar 202451,5151,7951,2051,2749,385.882.199
18 mar 202451,7751,9551,3551,6149,717.370.803
15 mar 202451,1551,6050,9951,4649,575.917.156
14 mar 202451,8652,2551,2951,3449,457.846.594
13 mar 202452,0152,1851,5051,8749,966.469.705
12 mar 202451,7052,3651,7052,0050,099.838.674
11 mar 202451,8451,9751,2951,5649,667.389.954
08 mar 202450,6451,8050,6051,5949,6911.585.393
07 mar 202451,0151,0850,6350,6548,799.090.967
06 mar 202451,2951,3850,6051,0149,138.968.633
05 mar 202450,4651,5050,2051,3049,4114.274.652
04 mar 202450,4951,3350,3850,6648,8011.611.619
01 mar 202449,8550,9249,8050,4948,6313.530.250
29 feb 202449,2049,8549,1349,8348,009.660.746
28 feb 202449,6950,4049,4549,4947,6711.518.464
27 feb 202449,5749,7249,4049,7147,885.986.995
26 feb 202449,7449,8249,3049,4647,648.241.336
23 feb 202449,9550,1049,5949,7147,889.603.524
22 feb 202449,6950,1449,6649,9848,149.456.920
21 feb 202449,8050,3949,5849,9748,1311.470.462
20 feb 202449,7550,4549,3650,0048,1610.670.494
19 feb 202449,8050,4749,1549,8748,0413.860.865
08 feb 202449,5150,1849,1249,4247,6011.262.205
07 feb 202449,4549,5048,7849,4147,5913.468.693
06 feb 202446,2049,5246,2049,4547,6316.471.572
05 feb 202445,6047,5445,0446,8045,0813.345.570
02 feb 202446,1246,7944,8846,1744,4710.601.830
01 feb 202446,3246,7645,8946,2544,558.464.339
31 ene 202447,5947,8946,4846,5144,8011.428.655
30 ene 202448,9649,1148,2048,2446,475.966.055
29 ene 202449,7550,0549,0849,1747,368.338.800
26 ene 202449,0049,9948,8849,4147,598.218.292
25 ene 202448,4249,1348,1949,0847,287.297.151
24 ene 202447,3848,5347,0048,3346,558.748.403
23 ene 202447,1247,6846,7147,3745,636.944.567
22 ene 202448,1848,3547,0047,3145,577.871.159
19 ene 202448,5148,7848,0148,2246,455.407.580
18 ene 202447,8248,5647,0748,4846,709.112.084
17 ene 202449,0049,1648,2048,2146,445.201.876
16 ene 202448,4649,1048,3349,1047,295.928.678
15 ene 202447,8848,5547,8048,4746,693.861.792
12 ene 202448,0148,3747,9047,9746,213.716.902
11 ene 202447,9048,4047,5648,0746,304.845.063
10 ene 202448,4048,6548,0148,0546,283.691.498
09 ene 202448,3048,5747,9648,4546,673.774.418
08 ene 202448,8049,0748,0648,3046,524.867.148
05 ene 202449,2849,3348,6448,8247,033.839.056
04 ene 202449,4949,5348,8649,2847,474.086.941
03 ene 202449,2549,9949,1049,5347,714.571.934
02 ene 202449,1749,5448,8649,3247,514.083.224
29 dic 202349,0349,2548,9149,1547,344.832.573
28 dic 202348,3149,0548,2048,9847,186.014.837
27 dic 202348,3848,5247,9348,4546,673.084.267
26 dic 202348,5648,6948,2548,4046,622.773.517
25 dic 202348,4348,7048,2048,5646,773.292.738
22 dic 202347,8348,9647,6348,5046,727.609.738
21 dic 202346,8647,9246,6047,8246,066.925.254
20 dic 202346,8547,3646,7646,9045,187.327.130
19 dic 202349,1549,1946,4146,7945,0718.512.747
18 dic 202349,0349,4548,8549,0447,244.496.936
15 dic 202349,4849,5549,0449,1047,294.246.987
14 dic 202349,8650,0949,3049,3647,554.696.111
13 dic 202350,0050,3049,8049,8047,974.546.958
12 dic 202349,8150,3749,7149,9848,146.357.991
11 dic 202349,5549,9448,8649,9448,105.695.592
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...